Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,252.15 +13.12 (+0.41%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,721.88 +154.19 (+0.79%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,966.62 -906.88 (-3.25%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor28 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230328C00295000 | 2023-03-27 4:00PM EDT | 2023-03-28 | 13.80 | 13.97 | 14.16 | -0.16 | -1.15% | 17 | 58 | 59.77% |
| QQQ230329C00295000 | 2023-03-27 4:06PM EDT | 2023-03-29 | 14.15 | 14.08 | 14.24 | -1.60 | -10.16% | 135 | 198 | 47.31% |
| QQQ230330C00295000 | 2023-03-27 1:59PM EDT | 2023-03-30 | 14.33 | 14.21 | 14.54 | +0.13 | +0.92% | 3 | 30 | 44.39% |
| QQQ230331C00295000 | 2023-03-27 3:37PM EDT | 2023-03-31 | 14.66 | 14.46 | 14.70 | -2.49 | -14.52% | 213 | 5,650 | 40.75% |
| QQQ230403C00295000 | 2023-03-27 1:44PM EDT | 2023-04-03 | 15.14 | 14.70 | 14.93 | +0.43 | +2.92% | 144 | 27 | 33.15% |
| QQQ230405C00295000 | 2023-03-27 12:15PM EDT | 2023-04-05 | 14.96 | 15.17 | 15.36 | -1.20 | -7.43% | 33 | 6 | 32.76% |
| QQQ230406C00295000 | 2023-03-27 3:56PM EDT | 2023-04-06 | 15.04 | 15.36 | 15.64 | -0.83 | -5.23% | 6 | 920 | 33.12% |
| QQQ230414C00295000 | 2023-03-27 1:59PM EDT | 2023-04-14 | 16.95 | 16.83 | 17.03 | -1.40 | -7.63% | 161 | 400 | 31.49% |
| QQQ230421C00295000 | 2023-03-27 3:58PM EDT | 2023-04-21 | 17.52 | 17.89 | 18.08 | -2.24 | -11.34% | 234 | 33,088 | 30.74% |
| QQQ230428C00295000 | 2023-03-27 9:55AM EDT | 2023-04-28 | 21.63 | 18.94 | 19.20 | +1.23 | +6.03% | 1 | 360 | 30.79% |
| QQQ230505C00295000 | 2023-03-24 12:08PM EDT | 2023-05-05 | 21.00 | 20.15 | 20.41 | 0.00 | - | 2 | 15 | 31.33% |
| QQQ230519C00295000 | 2023-03-27 4:04PM EDT | 2023-05-19 | 22.06 | 21.94 | 22.10 | -2.12 | -8.77% | 33 | 12,290 | 30.89% |
| QQQ230616C00295000 | 2023-03-27 3:46PM EDT | 2023-06-16 | 25.44 | 25.30 | 25.42 | -1.85 | -6.78% | 6 | 42,280 | 31.22% |
| QQQ230630C00295000 | 2023-03-27 2:36PM EDT | 2023-06-30 | 26.84 | 26.23 | 26.47 | -0.43 | -1.58% | 18 | 1,029 | 30.62% |
| QQQ230721C00295000 | 2023-03-27 3:55PM EDT | 2023-07-21 | 28.17 | 28.25 | 28.50 | -1.43 | -4.83% | 1 | 205 | 30.82% |
| QQQ230818C00295000 | 2023-03-27 1:39PM EDT | 2023-08-18 | 31.10 | 30.98 | 31.24 | -1.40 | -4.31% | 1 | 128 | 31.42% |
| QQQ230915C00295000 | 2023-03-27 3:39PM EDT | 2023-09-15 | 33.60 | 33.38 | 33.62 | -1.14 | -3.28% | 3 | 9,239 | 31.71% |
| QQQ230929C00295000 | 2023-03-27 11:09AM EDT | 2023-09-29 | 34.96 | 34.20 | 34.50 | +0.38 | +1.10% | 7 | 1,371 | 31.54% |
| QQQ231215C00295000 | 2023-03-27 2:14PM EDT | 2023-12-15 | 40.15 | 39.93 | 40.20 | -1.19 | -2.88% | 1 | 9,473 | 32.24% |
| QQQ231229C00295000 | 2023-03-02 3:28PM EDT | 2023-12-29 | 30.21 | 40.39 | 40.89 | 0.00 | - | 1 | 10 | 32.09% |
| QQQ240119C00295000 | 2023-03-27 10:50AM EDT | 2024-01-19 | 43.12 | 41.56 | 42.06 | -1.08 | -2.44% | 1 | 1,092 | 32.04% |
| QQQ240315C00295000 | 2023-03-22 2:36PM EDT | 2024-03-15 | 46.75 | 44.78 | 45.77 | 0.00 | - | 2 | 714 | 32.59% |
| QQQ240621C00295000 | 2023-03-16 11:14AM EDT | 2024-06-21 | 45.00 | 49.62 | 50.85 | 0.00 | - | 1 | 9,800 | 32.72% |
| QQQ241220C00295000 | 2023-03-16 3:53PM EDT | 2024-12-20 | 55.60 | 56.82 | 59.13 | 0.00 | - | 2 | 5,257 | 32.99% |
| QQQ250117C00295000 | 2023-03-27 10:05AM EDT | 2025-01-17 | 60.88 | 56.81 | 60.52 | +1.42 | +2.39% | 1 | 275 | 33.16% |
Putsfor28 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230328P00295000 | 2023-03-27 3:59PM EDT | 2023-03-28 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 1,303 | 19,485 | 37.50% |
| QQQ230329P00295000 | 2023-03-27 3:59PM EDT | 2023-03-29 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 701 | 897 | 30.86% |
| QQQ230330P00295000 | 2023-03-27 4:08PM EDT | 2023-03-30 | 0.16 | 0.15 | 0.17 | -0.28 | -63.64% | 707 | 429 | 30.37% |
| QQQ230331P00295000 | 2023-03-27 4:11PM EDT | 2023-03-31 | 0.35 | 0.33 | 0.35 | -0.27 | -43.55% | 13,492 | 16,800 | 30.88% |
| QQQ230403P00295000 | 2023-03-27 4:07PM EDT | 2023-04-03 | 0.52 | 0.51 | 0.53 | -0.35 | -40.23% | 309 | 529 | 25.98% |
| QQQ230404P00295000 | 2023-03-27 3:52PM EDT | 2023-04-04 | 0.70 | 0.67 | 0.70 | -0.29 | -29.29% | 410 | 678 | 26.31% |
| QQQ230405P00295000 | 2023-03-27 3:38PM EDT | 2023-04-05 | 0.86 | 0.82 | 0.85 | -0.43 | -33.33% | 393 | 217 | 26.32% |
| QQQ230406P00295000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 1.13 | 1.00 | 1.02 | -0.20 | -15.04% | 741 | 3,845 | 26.48% |
| QQQ230414P00295000 | 2023-03-27 4:11PM EDT | 2023-04-14 | 2.20 | 2.18 | 2.21 | -0.21 | -8.71% | 245 | 6,179 | 26.39% |
| QQQ230421P00295000 | 2023-03-27 4:14PM EDT | 2023-04-21 | 2.99 | 2.98 | 3.01 | -0.21 | -6.56% | 4,292 | 50,769 | 25.70% |
| QQQ230428P00295000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 3.98 | 3.79 | 3.85 | -0.03 | -0.75% | 302 | 1,145 | 25.61% |
| QQQ230505P00295000 | 2023-03-27 3:50PM EDT | 2023-05-05 | 4.86 | 4.74 | 4.83 | -0.35 | -6.72% | 37 | 119 | 26.12% |
| QQQ230519P00295000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 6.24 | 6.00 | 6.09 | +0.07 | +1.13% | 1,058 | 12,005 | 25.53% |
| QQQ230616P00295000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 8.56 | 8.26 | 8.34 | +0.26 | +3.13% | 1,556 | 32,623 | 25.00% |
| QQQ230630P00295000 | 2023-03-27 3:44PM EDT | 2023-06-30 | 9.17 | 9.21 | 9.31 | -0.23 | -2.45% | 32 | 1,308 | 24.78% |
| QQQ230721P00295000 | 2023-03-27 3:00PM EDT | 2023-07-21 | 10.22 | 10.52 | 10.66 | -0.71 | -6.50% | 34 | 1,306 | 24.54% |
| QQQ230818P00295000 | 2023-03-24 3:23PM EDT | 2023-08-18 | 12.50 | 12.26 | 12.42 | 0.00 | - | 16 | 922 | 24.48% |
| QQQ230915P00295000 | 2023-03-27 2:35PM EDT | 2023-09-15 | 13.53 | 13.69 | 13.79 | -0.46 | -3.29% | 1,790 | 17,336 | 24.13% |
| QQQ230929P00295000 | 2023-03-27 11:26AM EDT | 2023-09-29 | 14.57 | 14.40 | 14.55 | +1.26 | +9.47% | 100 | 4,050 | 24.13% |
| QQQ231215P00295000 | 2023-03-27 11:40AM EDT | 2023-12-15 | 17.92 | 17.66 | 17.95 | -0.18 | -0.99% | 1 | 10,900 | 23.74% |
| QQQ231229P00295000 | 2023-03-21 3:25PM EDT | 2023-12-29 | 17.94 | 18.03 | 18.39 | 0.00 | - | 1 | 93 | 23.56% |
| QQQ240119P00295000 | 2023-03-27 3:11PM EDT | 2024-01-19 | 18.85 | 18.69 | 18.94 | -0.23 | -1.21% | 30 | 3,699 | 23.24% |
| QQQ240315P00295000 | 2023-03-27 9:40AM EDT | 2024-03-15 | 19.90 | 20.40 | 20.76 | -1.27 | -6.00% | 2 | 3,161 | 22.90% |
| QQQ240621P00295000 | 2023-03-27 11:01AM EDT | 2024-06-21 | 23.22 | 23.10 | 23.44 | -1.78 | -7.12% | 1 | 5,769 | 22.32% |
| QQQ241220P00295000 | 2023-03-23 10:53AM EDT | 2024-12-20 | 26.05 | 27.13 | 27.81 | 0.00 | - | 1 | 8,081 | 21.67% |
| QQQ250117P00295000 | 2023-03-27 1:47PM EDT | 2025-01-17 | 27.95 | 27.16 | 28.83 | +1.47 | +5.55% | 1 | 430 | 21.85% |
© 2023 Yahoo. All rights reserved.
